益客食品 (301116) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	11.20	11.33	0.08	0.71%	11.20	11.35	29654	3351	0.66%
2025-07-31	11.46	11.25	-0.24	-2.09%	11.22	11.49	39560	4477	0.88%
2025-07-30	11.38	11.49	0.11	0.97%	11.32	11.54	42342	4855	0.94%
2025-07-29	11.47	11.38	-0.08	-0.70%	11.27	11.60	35958	4093	0.80%
2025-07-28	11.52	11.46	-0.06	-0.52%	11.43	11.57	33036	3797	0.74%
2025-07-25	11.53	11.52	0.02	0.17%	11.47	11.62	35831	4130	0.80%
2025-07-24	11.49	11.50	0.08	0.70%	11.40	11.53	42865	4920	0.95%
2025-07-23	11.59	11.42	-0.12	-1.04%	11.38	11.72	59237	6831	1.32%
2025-07-22	11.32	11.54	0.18	1.58%	11.23	11.55	66509	7584	1.48%
2025-07-21	11.22	11.36	0.12	1.07%	11.20	11.44	49754	5646	1.11%
2025-07-18	11.28	11.24	-0.04	-0.35%	11.21	11.32	25129	2826	0.56%
2025-07-17	11.22	11.28	0.11	0.98%	11.13	11.35	36561	4101	0.81%
2025-07-16	11.10	11.17	0.12	1.09%	11.06	11.20	35834	3998	0.80%
2025-07-15	11.23	11.05	-0.23	-2.04%	11.02	11.31	45830	5083	1.02%
2025-07-14	11.30	11.28	0.01	0.09%	11.23	11.50	45582	5172	1.02%
2025-07-11	11.20	11.27	0.05	0.45%	11.15	11.33	41501	4666	0.92%
2025-07-10	11.21	11.22	0.03	0.27%	11.15	11.27	32233	3612	0.72%
2025-07-09	11.25	11.19	0.00	0.00%	11.13	11.30	43526	4882	0.97%
2025-07-08	11.16	11.19	0.02	0.18%	11.12	11.24	40315	4505	0.90%
2025-07-07	11.09	11.17	0.17	1.55%	11.01	11.20	35691	3968	0.79%
2025-07-04	11.09	11.00	-0.11	-0.99%	10.98	11.15	36690	4062	0.82%
2025-07-03	11.10	11.11	-0.01	-0.09%	11.07	11.22	44587	4956	0.99%
2025-07-02	11.09	11.12	0.06	0.54%	11.00	11.18	42892	4758	0.96%
2025-07-01	11.05	11.06	0.01	0.09%	11.00	11.10	29075	3214	0.65%
2025-06-30	11.10	11.05	0.00	0.00%	10.99	11.10	27682	3053	0.62%
2025-06-27	11.04	11.05	0.05	0.45%	10.95	11.13	31503	3480	0.70%
2025-06-26	11.03	11.00	-0.06	-0.54%	10.97	11.11	39441	4346	0.88%
2025-06-25	11.05	11.06	0.05	0.45%	10.93	11.09	33765	3720	0.75%
2025-06-24	10.78	11.01	0.21	1.94%	10.78	11.01	28958	3173	0.64%
2025-06-23	10.76	10.80	0.08	0.75%	10.50	10.81	26534	2845	0.59%
2025-06-20	10.87	10.72	-0.10	-0.92%	10.70	10.97	27620	2981	0.62%
2025-06-19	11.11	10.82	-0.31	-2.79%	10.78	11.12	41303	4512	0.92%
2025-06-18	11.16	11.13	-0.04	-0.36%	10.99	11.19	39566	4383	0.88%
2025-06-17	11.20	11.17	-0.03	-0.27%	11.12	11.38	39939	4487	0.89%
2025-06-16	11.02	11.20	0.07	0.63%	11.02	11.21	30466	3395	0.68%
2025-06-13	11.35	11.13	-0.34	-2.96%	11.08	11.42	66560	7473	1.48%
2025-06-12	11.35	11.47	0.09	0.79%	11.19	11.53	78167	8871	1.74%
2025-06-11	11.32	11.38	0.05	0.44%	11.27	11.47	51199	5835	1.14%
2025-06-10	11.35	11.33	-0.07	-0.61%	11.16	11.45	53109	5997	1.18%
2025-06-09	11.28	11.40	0.14	1.24%	11.16	11.42	50291	5707	1.12%
2025-06-06	11.25	11.26	-0.02	-0.18%	11.20	11.32	34329	3858	0.76%
2025-06-05	11.43	11.28	-0.23	-2.00%	11.21	11.51	64687	7311	1.44%
2025-06-04	11.36	11.51	0.12	1.05%	11.23	11.55	73222	8363	1.63%
2025-06-03	11.05	11.39	0.24	2.15%	11.02	11.54	71648	8087	1.60%
2025-05-30	11.22	11.15	-0.13	-1.15%	11.15	11.47	72080	8167	1.61%
2025-05-29	11.22	11.28	0.03	0.27%	11.07	11.29	53905	6043	1.20%
2025-05-28	11.25	11.25	-0.03	-0.27%	11.15	11.37	56990	6403	1.27%
2025-05-27	11.10	11.28	0.16	1.44%	11.06	11.52	87835	9954	1.96%
2025-05-26	10.96	11.19	0.18	1.63%	10.95	11.20	54523	6057	1.21%
2025-05-23	11.21	11.01	-0.22	-1.96%	11.01	11.23	62520	6950	1.39%
2025-05-22	11.59	11.23	-0.38	-3.27%	11.21	11.64	92473	10503	2.06%
2025-05-21	11.83	11.61	-0.35	-2.93%	11.57	12.08	140794	16516	3.14%
2025-05-20	11.11	11.96	0.83	7.46%	11.08	12.62	236690	27796	5.27%
2025-05-19	10.98	11.13	0.15	1.37%	10.98	11.35	88071	9845	1.96%
2025-05-16	11.03	10.98	-0.12	-1.08%	10.84	11.08	57231	6256	1.27%
2025-05-15	10.94	11.10	0.15	1.37%	10.86	11.14	89426	9863	1.99%
2025-05-14	10.89	10.95	0.06	0.55%	10.75	10.95	43720	4742	0.97%
2025-05-13	10.99	10.89	-0.01	-0.09%	10.86	11.05	51588	5639	1.15%
2025-05-12	11.00	10.90	-0.02	-0.18%	10.80	11.00	49822	5415	1.11%
2025-05-09	11.14	10.92	-0.18	-1.62%	10.89	11.17	61990	6805	1.38%
2025-05-08	11.14	11.10	-0.04	-0.36%	10.92	11.17	64457	7149	1.44%
2025-05-07	11.10	11.14	0.15	1.36%	11.01	11.24	78766	8753	1.75%
2025-05-06	10.72	10.99	0.32	3.00%	10.69	10.99	72762	7909	1.62%
2025-04-30	10.78	10.67	-0.05	-0.47%	10.66	10.87	57331	6152	1.28%
2025-04-29	10.71	10.72	-0.01	-0.09%	10.65	10.80	57623	6190	1.28%
2025-04-28	11.27	10.73	-0.54	-4.79%	10.71	11.27	96158	10442	2.14%
2025-04-25	11.37	11.27	-0.19	-1.66%	11.27	11.53	86088	9790	1.92%
2025-04-24	11.58	11.46	-0.31	-2.63%	11.34	11.65	130962	15011	2.92%